Ferro Corp (NY: FOE )

15.22 USD +0.14 (+0.93%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 12.08 12.19 12.00 12.01 454,078 -0.02(-0.17%)
Nov 27, 2015 12.08 12.22 12.02 12.03 217,356 -0.08(-0.66%)
Nov 25, 2015 11.96 12.11 12.11 12.11 279,300 +0.13(+1.09%)
Nov 24, 2015 11.62 12.06 11.59 11.98 540,001 +0.30(+2.57%)
Nov 23, 2015 11.48 11.80 11.48 11.68 854,124 +0.11(+0.95%)
Nov 20, 2015 11.50 11.66 11.44 11.57 576,788 +0.14(+1.22%)
Nov 19, 2015 11.68 11.70 11.31 11.43 593,682 -0.23(-1.97%)
Nov 18, 2015 11.41 11.69 11.40 11.66 713,948 +0.33(+2.91%)
Nov 17, 2015 11.42 11.53 11.19 11.33 679,637 -0.06(-0.53%)
Nov 16, 2015 11.26 11.48 11.21 11.39 766,642 +0.22(+1.97%)
Nov 13, 2015 10.94 11.33 10.94 11.17 860,232 +0.18(+1.64%)
Nov 12, 2015 11.43 11.58 10.97 10.99 560,184 -0.57(-4.93%)
Nov 11, 2015 11.51 11.62 11.14 11.56 1,249,855 +0.10(+0.87%)
Nov 10, 2015 11.53 11.61 11.21 11.46 994,056 -0.13(-1.12%)
Nov 09, 2015 11.87 11.94 11.45 11.59 1,022,941 -0.28(-2.36%)
Nov 06, 2015 11.68 12.38 11.59 11.87 5,121,714 -0.50(-4.04%)
Nov 05, 2015 12.61 12.73 11.36 12.37 1,247,806 -0.39(-3.06%)
Nov 04, 2015 12.79 12.94 12.71 12.76 472,963 -0.03(-0.23%)
Nov 03, 2015 12.81 13.00 12.75 12.79 581,225 -0.02(-0.16%)
Nov 02, 2015 12.48 12.91 12.44 12.81 630,030 +0.32(+2.56%)
Oct 30, 2015 12.54 12.65 12.37 12.49 517,883 -0.03(-0.24%)
Oct 29, 2015 12.64 12.81 12.50 12.52 467,864 -0.07(-0.56%)
Oct 28, 2015 12.35 12.74 12.22 12.59 642,285 +0.25(+2.03%)
Oct 27, 2015 12.73 12.89 12.18 12.34 380,571 -0.49(-3.82%)
Oct 26, 2015 13.15 13.30 12.75 12.83 483,425 -0.34(-2.58%)
Oct 23, 2015 12.79 13.20 12.75 13.17 867,435 +0.46(+3.62%)
Oct 22, 2015 12.51 12.80 12.51 12.71 391,078 +0.32(+2.58%)
Oct 21, 2015 12.71 12.76 12.37 12.39 248,450 -0.32(-2.52%)
Oct 20, 2015 12.53 12.92 12.53 12.71 367,982 +0.14(+1.11%)
Oct 19, 2015 12.39 12.65 12.39 12.57 393,961 +0.08(+0.64%)
Oct 16, 2015 12.71 12.86 12.40 12.49 411,618 -0.15(-1.19%)
Oct 15, 2015 12.52 12.65 12.32 12.64 437,510 +0.11(+0.88%)
Oct 14, 2015 12.51 12.68 12.43 12.53 354,986 +0.04(+0.32%)
Oct 13, 2015 12.59 12.80 12.44 12.49 688,519 -0.21(-1.65%)
Oct 12, 2015 12.78 12.82 12.65 12.70 659,089 -0.08(-0.63%)
Oct 09, 2015 12.73 13.00 12.53 12.78 1,020,725 +0.12(+0.95%)
Oct 08, 2015 12.44 12.74 12.44 12.66 812,463 +0.23(+1.85%)
Oct 07, 2015 11.96 12.43 11.96 12.43 808,195 +0.59(+4.98%)
Oct 06, 2015 11.46 11.86 11.40 11.84 669,810 +0.42(+3.68%)
Oct 05, 2015 11.10 11.46 11.03 11.42 914,645 +0.45(+4.10%)
Oct 02, 2015 10.79 10.99 10.70 10.97 1,061,888 +0.08(+0.73%)
Oct 01, 2015 10.86 11.01 10.72 10.89 887,208 -0.06(-0.55%)
Sep 30, 2015 10.89 11.11 10.82 10.95 946,272 +0.12(+1.11%)
Sep 29, 2015 10.93 11.00 10.75 10.83 504,222 -0.06(-0.55%)
Sep 28, 2015 11.25 11.25 10.87 10.89 615,559 -0.46(-4.05%)
Sep 25, 2015 11.64 11.68 11.31 11.35 601,008 -0.14(-1.22%)
Sep 24, 2015 11.51 11.56 11.30 11.49 960,652 -0.33(-2.79%)
Sep 23, 2015 11.97 12.09 11.72 11.82 917,935 +0.06(+0.51%)
Sep 22, 2015 12.13 12.13 11.72 11.76 664,639 -0.50(-4.08%)
Sep 21, 2015 12.17 12.32 12.15 12.26 820,980 +0.15(+1.24%)
Sep 18, 2015 12.27 12.40 12.01 12.11 880,132 -0.34(-2.73%)
Sep 17, 2015 12.49 12.64 12.31 12.45 435,844 -0.04(-0.32%)
Sep 16, 2015 12.23 12.53 12.18 12.49 459,614 +0.32(+2.63%)
Sep 15, 2015 12.05 12.21 11.87 12.17 440,590 +0.17(+1.42%)
Sep 14, 2015 12.19 12.19 11.88 12.00 561,206 -0.24(-1.96%)
Sep 11, 2015 12.00 12.28 11.98 12.24 487,695 +0.17(+1.41%)
Sep 10, 2015 12.17 12.22 12.02 12.07 722,399 -0.08(-0.66%)
Sep 09, 2015 12.36 12.60 12.12 12.15 690,566 -0.09(-0.74%)
Sep 08, 2015 12.39 12.44 12.17 12.24 1,096,610 +0.00(+0.00%)
Sep 04, 2015 12.18 12.24 12.24 12.24 792,700 -0.14(-1.13%)
Sep 03, 2015 12.11 12.52 12.11 12.38 654,844 +0.34(+2.82%)
Sep 02, 2015 12.14 12.14 11.84 12.04 371,589 +0.07(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.